BMV:ACTINVR.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	21.78	21.78	21.50	21.50	21.50	-0.69%	974
Oct 30, 2026	21.52	21.65	21.50	21.65	21.65	-0.92%	8,896
Oct 29, 2026	21.70	21.85	21.70	21.85	21.85	1.53%	4,231
Oct 28, 2026	21.97	21.97	21.52	21.52	21.52	-	2,426
Oct 23, 2026	22.15	22.30	21.52	21.52	21.52	0.09%	1,213
Oct 21, 2026	21.52	21.52	21.50	21.50	21.50	-2.27%	6,995
Oct 20, 2026	21.52	22.30	21.52	22.00	22.00	1.76%	23,415
Oct 16, 2026	21.75	21.75	21.50	21.62	21.62	-0.05%	4,455
Oct 15, 2026	21.50	21.63	21.50	21.63	21.63	0.60%	1,348
Oct 14, 2026	21.50	21.50	21.50	21.50	21.50	-0.14%	15,746
Oct 13, 2026	21.44	21.53	21.42	21.53	21.53	0.14%	28,169
Oct 12, 2026	21.32	21.50	21.32	21.50	21.50	-	907
Oct 9, 2026	21.53	21.53	21.50	21.50	21.50	-0.09%	9,939
Oct 8, 2026	21.52	21.52	21.52	21.52	21.52	0.05%	268
Oct 7, 2026	21.51	21.51	21.51	21.51	21.51	-	837
Oct 6, 2026	21.91	21.91	21.50	21.51	21.51	-3.54%	8,668
Oct 5, 2026	21.50	22.30	21.50	22.30	22.30	3.24%	2,946
Oct 2, 2026	21.60	21.60	21.60	21.60	21.60	0.47%	1,691
Oct 1, 2026	21.50	21.50	21.50	21.50	21.50	-3.80%	6,131
Sep 28, 2026	22.40	22.40	22.40	22.40	22.35	-	399
Sep 25, 2026	22.50	22.50	22.40	22.40	22.35	2.75%	5,383
Sep 24, 2026	21.50	21.80	21.50	21.80	21.75	1.40%	4,121
Sep 23, 2026	21.88	21.88	21.00	21.50	21.45	-1.60%	98,733
Sep 22, 2026	21.32	21.85	21.32	21.85	21.80	1.63%	13,962
Sep 21, 2026	21.50	21.50	21.50	21.50	21.45	-	5,694
Sep 18, 2026	21.50	21.50	21.50	21.50	21.45	-	20,394
Sep 17, 2026	21.53	21.53	21.50	21.50	21.45	-0.14%	73,796
Sep 15, 2026	21.53	21.53	21.53	21.53	21.48	0.14%	700
Sep 14, 2026	21.44	21.54	21.44	21.50	21.45	-0.28%	49,550
Sep 11, 2026	21.56	21.56	21.56	21.56	21.51	0.28%	635
Sep 9, 2026	21.70	21.71	21.50	21.50	21.45	-0.42%	8,984
Sep 8, 2026	21.44	21.75	21.44	21.59	21.54	-0.69%	936
Sep 7, 2026	21.36	21.74	21.36	21.74	21.69	1.12%	454
Sep 4, 2026	21.56	21.56	21.50	21.50	21.45	-	10,028
Sep 3, 2026	21.44	21.50	21.44	21.50	21.45	-0.92%	1,013
Sep 2, 2026	21.50	21.70	21.50	21.70	21.65	-0.23%	27,659
Sep 1, 2026	21.49	21.75	21.49	21.75	21.70	0.55%	4,574
Aug 31, 2026	21.50	21.63	21.50	21.63	21.58	-0.05%	8,432
Aug 28, 2026	21.07	21.64	21.06	21.64	21.59	0.65%	1,219
Aug 27, 2026	21.50	21.50	21.50	21.50	21.45	-	8,427
Aug 26, 2026	21.70	21.70	21.50	21.50	21.45	-1.06%	1,981
Aug 25, 2026	21.44	21.73	21.44	21.73	21.68	1.07%	538
Aug 24, 2026	21.50	21.50	21.50	21.50	21.45	-	8,597
Aug 21, 2026	21.50	21.50	21.50	21.50	21.45	-	823
Aug 20, 2026	21.50	21.50	21.50	21.50	21.45	0.94%	40,414
Aug 19, 2026	21.51	21.77	21.30	21.30	21.25	-1.53%	5,871
Aug 17, 2026	21.50	21.85	21.50	21.63	21.58	-1.19%	917
Aug 14, 2026	21.50	21.89	21.50	21.89	21.84	1.81%	6,754
Aug 13, 2026	21.73	21.73	21.50	21.50	21.45	-	8,500
Aug 12, 2026	21.50	21.51	21.50	21.50	21.45	-	66,537